147,560$
0,25%
Echtzeit-Aktienkurs Dte Energy Co.
Bid:
Ask:
Aktienkurse zur Dte Energy Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 147,92 | 148,92 | 146,49 | 147,56 | 0,25% | 2.916.380,00 |
| 17.06.2026 | 147,84 | 149,27 | 146,16 | 147,19 | -1,12% | 1.234.581,00 |
| 16.06.2026 | 148,41 | 150,00 | 147,97 | 148,85 | 0,55% | 1.027.255,00 |
| 15.06.2026 | 147,04 | 148,80 | 145,61 | 148,04 | 0,42% | 952.786,00 |
| 12.06.2026 | 146,59 | 148,16 | 146,38 | 147,42 | 1,12% | 1.207.925,00 |
| 11.06.2026 | 147,29 | 148,25 | 145,78 | 145,79 | -0,19% | 1.096.760,00 |
| 10.06.2026 | 147,00 | 147,65 | 146,00 | 146,07 | 0,08% | 1.234.305,00 |
| 09.06.2026 | 143,67 | 146,18 | 143,18 | 145,95 | 1,98% | 1.978.160,00 |
| 08.06.2026 | 145,24 | 146,64 | 143,02 | 143,11 | -1,82% | 1.850.287,00 |
| 05.06.2026 | 143,54 | 146,65 | 143,54 | 145,77 | 2,13% | 1.289.934,00 |
| 04.06.2026 | 142,17 | 143,76 | 140,00 | 142,73 | 0,65% | 1.337.373,00 |
| 03.06.2026 | 143,00 | 144,63 | 141,53 | 141,81 | -0,59% | 2.539.940,00 |
| 02.06.2026 | 140,31 | 143,32 | 140,31 | 142,65 | 2,02% | 1.720.874,00 |
| 01.06.2026 | 141,73 | 142,15 | 139,78 | 139,83 | -2,13% | 1.659.965,00 |
| 29.05.2026 | 143,51 | 143,77 | 142,30 | 142,87 | -0,36% | 1.293.537,00 |
| 28.05.2026 | 145,50 | 146,55 | 142,90 | 143,38 | -1,30% | 1.229.299,00 |
| 27.05.2026 | 143,99 | 145,46 | 143,58 | 145,27 | 0,45% | 1.086.234,00 |
| 26.05.2026 | 146,00 | 146,00 | 144,16 | 144,62 | -0,47% | 1.583.901,00 |
| 22.05.2026 | 144,26 | 145,49 | 143,57 | 145,30 | 1,08% | 1.070.382,00 |
| 21.05.2026 | 142,67 | 143,86 | 142,18 | 143,75 | 0,69% | 1.404.681,00 |
| 20.05.2026 | 143,66 | 144,18 | 142,49 | 142,77 | -0,27% | 1.354.445,00 |
| 19.05.2026 | 140,95 | 143,84 | 140,64 | 143,15 | 1,27% | 1.552.101,00 |
| 18.05.2026 | 141,09 | 142,60 | 140,50 | 141,35 | 1,12% | 2.100.656,00 |
| 15.05.2026 | 142,99 | 143,67 | 139,75 | 139,78 | -2,80% | 1.417.091,00 |
| 14.05.2026 | 142,42 | 143,88 | 142,10 | 143,80 | 1,27% | 1.052.433,00 |
| 13.05.2026 | 141,67 | 142,19 | 140,67 | 142,00 | -0,41% | 1.463.082,00 |
| 12.05.2026 | 141,93 | 143,23 | 141,34 | 142,58 | 0,11% | 1.221.680,00 |
| 11.05.2026 | 141,58 | 143,28 | 140,94 | 142,43 | 1,30% | 1.460.792,00 |
| 08.05.2026 | 142,76 | 143,10 | 140,37 | 140,60 | -0,99% | 1.685.238,00 |
| 07.05.2026 | 142,29 | 142,29 | 140,66 | 142,00 | -0,31% | 1.922.955,00 |
| 06.05.2026 | 143,51 | 144,96 | 142,38 | 142,44 | -0,74% | 2.501.921,00 |
| 05.05.2026 | 147,00 | 147,02 | 143,00 | 143,50 | -2,20% | 4.635.613,00 |
| 04.05.2026 | 147,72 | 148,45 | 145,64 | 146,73 | -1,38% | 2.125.490,00 |
| 01.05.2026 | 151,64 | 153,72 | 148,76 | 148,79 | -1,91% | 1.596.621,00 |
| 30.04.2026 | 147,54 | 151,82 | 146,50 | 151,69 | 3,17% | 1.625.219,00 |
| 29.04.2026 | 148,09 | 149,07 | 146,92 | 147,03 | -1,04% | 1.132.904,00 |
| 28.04.2026 | 147,73 | 148,78 | 146,38 | 148,58 | 1,42% | 1.224.444,00 |
| 27.04.2026 | 147,54 | 149,24 | 146,49 | 146,50 | -0,26% | 1.996.060,00 |
| 24.04.2026 | 147,39 | 148,15 | 146,38 | 146,88 | -0,35% | 1.269.139,00 |
| 23.04.2026 | 145,51 | 147,66 | 144,71 | 147,40 | 2,67% | 1.384.633,00 |
| 22.04.2026 | 144,50 | 145,29 | 143,11 | 143,57 | 0,07% | 927.269,00 |
| 21.04.2026 | 146,41 | 146,97 | 143,46 | 143,47 | -1,65% | 720.242,00 |
| 20.04.2026 | 147,25 | 148,18 | 145,79 | 145,87 | -0,76% | 716.013,00 |
| 17.04.2026 | 146,33 | 147,35 | 145,07 | 146,98 | 0,01% | 974.981,00 |
| 16.04.2026 | 146,38 | 147,30 | 145,79 | 146,97 | 0,15% | 1.370.443,00 |
| 15.04.2026 | 146,66 | 147,33 | 145,87 | 146,75 | -0,67% | 956.434,00 |
| 14.04.2026 | 147,25 | 148,35 | 145,76 | 147,74 | 0,16% | 911.890,00 |
| 13.04.2026 | 149,51 | 149,51 | 146,51 | 147,51 | -1,45% | 1.342.040,00 |
| 10.04.2026 | 150,48 | 151,04 | 149,65 | 149,68 | -0,86% | 538.402,00 |
| 09.04.2026 | 148,66 | 151,40 | 148,63 | 150,98 | 1,48% | 981.769,00 |
| 08.04.2026 | 147,24 | 148,99 | 146,78 | 148,78 | 0,34% | 740.270,00 |
| 07.04.2026 | 147,36 | 149,46 | 147,36 | 148,27 | 0,41% | 708.900,00 |
| 06.04.2026 | 147,25 | 148,55 | 147,14 | 147,67 | -0,25% | 1.425.486,00 |
| 02.04.2026 | 147,61 | 148,77 | 147,12 | 148,04 | 0,63% | 879.189,00 |
| 01.04.2026 | 145,21 | 147,33 | 145,21 | 147,12 | 0,62% | 691.996,00 |
| 31.03.2026 | 146,72 | 146,75 | 144,37 | 146,22 | 0,11% | 977.603,00 |
| 30.03.2026 | 146,58 | 147,18 | 145,32 | 146,06 | 1,10% | 928.902,00 |
| 27.03.2026 | 144,45 | 145,79 | 143,84 | 144,47 | 0,06% | 1.013.998,00 |
| 26.03.2026 | 142,46 | 144,96 | 142,46 | 144,39 | 0,66% | 996.027,00 |
| 25.03.2026 | 144,26 | 145,25 | 143,37 | 143,45 | 0,09% | 1.012.028,00 |
| 24.03.2026 | 142,30 | 144,77 | 141,82 | 143,32 | 0,72% | 770.788,00 |
| 23.03.2026 | 142,93 | 143,58 | 142,03 | 142,29 | 0,51% | 1.353.044,00 |
| 20.03.2026 | 147,42 | 147,42 | 141,42 | 141,57 | -3,79% | 2.267.966,00 |
| 19.03.2026 | 146,89 | 148,45 | 145,54 | 147,14 | 0,09% | 1.026.553,00 |
| 18.03.2026 | 148,95 | 148,99 | 146,99 | 147,01 | -1,56% | 1.191.314,00 |
| 17.03.2026 | 149,56 | 150,69 | 149,31 | 149,34 | 0,05% | 1.015.455,00 |
| 16.03.2026 | 149,00 | 149,73 | 148,35 | 149,26 | -0,21% | 989.446,00 |
| 13.03.2026 | 149,51 | 150,06 | 148,63 | 149,57 | 1,31% | 1.046.373,00 |
| 12.03.2026 | 146,59 | 149,51 | 145,54 | 147,64 | 0,76% | 1.106.705,00 |
| 11.03.2026 | 147,58 | 147,79 | 146,10 | 146,52 | -0,84% | 1.029.162,00 |
| 10.03.2026 | 148,21 | 149,51 | 147,61 | 147,76 | -0,81% | 887.166,00 |
| 09.03.2026 | 148,13 | 150,74 | 147,18 | 148,96 | -0,78% | 984.413,00 |
| 06.03.2026 | 147,84 | 150,31 | 146,71 | 150,13 | 1,00% | 1.865.662,00 |
| 05.03.2026 | 149,16 | 149,73 | 148,15 | 148,64 | -0,98% | 1.986.755,00 |
| 04.03.2026 | 147,95 | 150,16 | 146,88 | 150,11 | 1,35% | 2.159.800,00 |
| 03.03.2026 | 145,42 | 149,43 | 144,06 | 148,11 | 0,31% | 1.949.950,00 |
| 02.03.2026 | 148,24 | 148,58 | 146,83 | 147,65 | -0,40% | 1.277.100,00 |
| 27.02.2026 | 146,67 | 148,40 | 146,00 | 148,24 | 1,13% | 1.662.408,00 |
| 26.02.2026 | 146,29 | 147,41 | 146,03 | 146,59 | 0,39% | 1.060.837,00 |
| 25.02.2026 | 145,74 | 146,57 | 144,15 | 146,02 | -0,05% | 1.406.095,00 |
| 24.02.2026 | 145,21 | 146,30 | 143,80 | 146,09 | 0,16% | 1.065.871,00 |
| 23.02.2026 | 145,49 | 146,51 | 144,86 | 145,85 | 0,59% | 1.549.803,00 |
| 20.02.2026 | 146,09 | 146,12 | 143,93 | 145,00 | -0,02% | 1.307.393,00 |
| 19.02.2026 | 143,00 | 146,50 | 142,41 | 145,03 | 1,69% | 1.578.917,00 |
| 18.02.2026 | 144,87 | 144,87 | 142,09 | 142,62 | -1,43% | 1.115.769,00 |
| 17.02.2026 | 150,98 | 154,63 | 143,81 | 144,69 | -0,17% | 2.263.593,00 |
| 13.02.2026 | 141,08 | 145,41 | 141,05 | 144,94 | 2,86% | 2.008.332,00 |
| 12.02.2026 | 139,71 | 142,53 | 139,21 | 140,91 | 0,86% | 1.664.770,00 |
| 11.02.2026 | 137,52 | 139,91 | 137,09 | 139,71 | 1,36% | 2.301.169,00 |
| 10.02.2026 | 136,33 | 139,02 | 135,36 | 137,84 | 2,07% | 1.269.108,00 |
| 09.02.2026 | 134,93 | 135,48 | 134,03 | 135,04 | 0,16% | 1.021.534,00 |
| 06.02.2026 | 137,39 | 137,72 | 134,09 | 134,82 | -0,97% | 1.603.321,00 |
| 05.02.2026 | 136,25 | 137,83 | 135,25 | 136,14 | 0,32% | 2.061.597,00 |
| 04.02.2026 | 136,98 | 137,54 | 135,44 | 135,70 | 0,02% | 1.458.379,00 |
| 03.02.2026 | 133,32 | 136,72 | 133,19 | 135,67 | 2,06% | 1.597.099,00 |
| 02.02.2026 | 134,20 | 134,28 | 132,21 | 132,93 | -1,08% | 1.629.959,00 |
| 30.01.2026 | 134,05 | 134,44 | 132,51 | 134,38 | -0,04% | 3.240.625,00 |
| 29.01.2026 | 137,08 | 138,47 | 134,02 | 134,44 | -1,55% | 2.343.486,00 |
| 28.01.2026 | 136,85 | 137,99 | 135,91 | 136,56 | -0,09% | 990.487,00 |
| 27.01.2026 | 135,45 | 137,19 | 134,98 | 136,68 | 0,85% | 1.018.615,00 |